Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.30	28.52	28.00	28.11	4,767,412	-0.06(-0.22%)
May 30, 2007	27.81	28.18	27.65	28.18	1,727,979	+0.21(+0.75%)
May 29, 2007	28.35	28.39	27.90	27.97	1,119,831	-0.28(-0.98%)
May 25, 2007	27.81	28.27	27.81	28.25	1,349,962	+0.72(+2.61%)
May 24, 2007	28.28	28.19	27.53	27.53	2,582,520	-0.28(-1.00%)
May 23, 2007	27.80	28.20	27.71	27.81	1,804,476	+0.01(+0.03%)
May 22, 2007	27.74	27.91	27.67	27.80	1,044,812	-0.03(-0.11%)
May 21, 2007	27.81	27.88	27.54	27.83	1,829,124	+0.02(+0.06%)
May 18, 2007	27.81	27.84	27.53	27.81	939,192	+0.05(+0.17%)
May 17, 2007	27.08	27.92	27.08	27.77	1,425,615	+0.41(+1.50%)
May 16, 2007	27.24	27.43	26.96	27.36	2,225,146	+0.19(+0.68%)
May 15, 2007	27.34	27.69	27.07	27.17	3,311,249	-0.92(-3.27%)
May 14, 2007	27.93	28.48	27.91	28.09	2,212,072	+0.26(+0.94%)
May 11, 2007	27.02	27.84	26.97	27.83	1,386,792	+0.76(+2.83%)
May 10, 2007	27.09	27.37	26.89	27.06	1,473,565	-0.02(-0.09%)
May 09, 2007	27.13	27.26	26.92	27.09	1,108,539	-0.06(-0.23%)
May 08, 2007	27.16	27.36	26.99	27.15	1,656,150	+0.07(+0.26%)
May 07, 2007	27.26	27.48	27.02	27.08	1,156,701	+0.19(+0.72%)
May 04, 2007	26.79	27.09	26.82	26.89	1,053,355	+0.09(+0.35%)
May 03, 2007	26.96	27.04	26.77	26.79	1,815,537	-0.01(-0.03%)
May 02, 2007	26.55	26.89	26.53	26.80	1,353,260	+0.56(+2.12%)
May 01, 2007	26.19	26.74	25.63	26.24	4,180,157	+0.62(+2.41%)
Apr 30, 2007	25.25	25.80	25.23	25.63	1,993,842	+0.39(+1.53%)
Apr 27, 2007	25.19	25.32	25.07	25.24	1,765,645	+0.05(+0.18%)
Apr 26, 2007	25.19	25.43	25.05	25.19	1,078,902	+0.06(+0.25%)
Apr 25, 2007	25.10	25.42	25.09	25.13	1,246,475	+0.13(+0.53%)
Apr 24, 2007	25.34	25.54	24.99	25.00	1,267,573	-0.30(-1.19%)
Apr 23, 2007	25.24	25.52	25.05	25.30	997,827	-0.02(-0.06%)
Apr 20, 2007	25.39	25.64	25.07	25.32	1,241,038	-0.08(-0.30%)
Apr 19, 2007	25.75	25.77	25.33	25.39	1,239,281	-0.40(-1.56%)
Apr 18, 2007	25.22	26.01	25.11	25.80	2,402,992	+0.76(+3.06%)
Apr 17, 2007	24.71	25.11	24.69	25.03	1,687,341	+0.41(+1.66%)
Apr 16, 2007	24.88	24.88	24.61	24.62	906,056	-0.23(-0.93%)
Apr 13, 2007	24.68	24.92	24.54	24.85	801,860	+0.17(+0.69%)
Apr 12, 2007	24.56	24.79	24.37	24.68	1,114,579	+0.34(+1.40%)
Apr 11, 2007	24.72	24.72	24.22	24.34	1,471,582	-0.29(-1.19%)
Apr 10, 2007	24.85	24.88	24.46	24.64	1,494,315	-0.12(-0.47%)
Apr 09, 2007	24.48	24.78	24.36	24.75	2,310,444	+0.37(+1.52%)
Apr 05, 2007	24.10	24.44	24.05	24.38	833,572	+0.35(+1.45%)
Apr 04, 2007	24.45	24.45	23.65	24.03	2,011,963	-0.43(-1.77%)
Apr 03, 2007	24.10	24.53	23.94	24.47	1,791,144	+0.53(+2.19%)
Apr 02, 2007	23.79	24.00	23.63	23.94	1,006,700	+0.12(+0.49%)
Mar 30, 2007	23.49	23.99	23.49	23.83	1,373,064	+0.29(+1.25%)
Mar 29, 2007	23.85	23.97	23.37	23.53	1,420,049	-0.27(-1.14%)
Mar 28, 2007	23.39	23.91	23.39	23.80	1,252,688	+0.02(+0.10%)
Mar 27, 2007	23.80	23.88	23.52	23.78	1,437,782	-0.02(-0.06%)
Mar 26, 2007	24.00	24.07	23.65	23.80	882,240	-0.02(-0.10%)
Mar 23, 2007	24.01	24.10	23.56	23.82	954,854	-0.34(-1.41%)
Mar 22, 2007	24.72	24.72	23.60	24.16	1,622,359	+0.31(+1.30%)
Mar 21, 2007	23.56	23.95	23.52	23.85	1,640,998	+0.30(+1.28%)
Mar 20, 2007	23.52	23.57	23.37	23.55	1,387,949	+0.20(+0.86%)
Mar 19, 2007	23.29	23.53	23.25	23.35	1,336,174	+0.08(+0.33%)
Mar 16, 2007	23.33	23.46	23.21	23.27	956,407	-0.10(-0.43%)
Mar 15, 2007	23.35	23.64	23.15	23.37	1,145,255	-0.12(-0.49%)
Mar 14, 2007	23.64	23.68	23.17	23.49	1,531,624	-0.05(-0.23%)
Mar 13, 2007	23.66	24.03	23.49	23.54	2,316,787	-0.12(-0.49%)
Mar 12, 2007	23.27	23.80	23.22	23.66	3,314,355	+0.33(+1.42%)
Mar 09, 2007	23.46	23.56	23.20	23.32	896,607	+0.01(+0.03%)
Mar 08, 2007	23.25	23.40	23.15	23.32	2,404,415	+0.21(+0.90%)
Mar 07, 2007	23.44	23.44	23.02	23.11	2,430,303	-0.15(-0.66%)
Mar 06, 2007	23.21	23.51	22.78	23.26	3,221,679	+0.60(+2.66%)
Mar 05, 2007	22.20	23.18	22.13	22.66	5,518,791	+0.77(+3.53%)
Mar 02, 2007	21.87	22.13	21.71	21.89	2,033,320	+0.02(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.